Ho Chi Minh City Development Joint Stock Commercial Bank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 29,100.01 | 29,750.01 | 29,050.01 | 29,200.01 | 22,461.55 | 25,283,729 |
| 2026-01-21 | 28,650.01 | 30,000.01 | 28,300.01 | 29,050.01 | 22,346.16 | 37,274,212 |
| 2026-01-20 | 29,000.01 | 29,800.01 | 28,750.01 | 28,950.01 | 22,269.24 | 28,269,141 |
| 2026-01-19 | 28,500.01 | 29,000.01 | 28,200.01 | 28,750.01 | 22,115.39 | 400,622,941 |
| 2026-01-16 | 29,500.01 | 29,500.01 | 28,450.01 | 28,450.01 | 21,884.62 | 29,395,889 |
| 2026-01-15 | 27,500.01 | 29,550.01 | 26,800.01 | 29,550.01 | 22,730.78 | 48,756,017 |
| 2026-01-14 | 28,500.01 | 28,500.01 | 27,550.01 | 27,650.01 | 21,269.24 | 43,647,943 |
| 2026-01-13 | 28,200.01 | 28,450.01 | 28,000.01 | 28,450.01 | 21,884.62 | 21,061,423 |
| 2026-01-12 | 27,700.01 | 28,350.01 | 27,250.01 | 28,200.01 | 21,692.31 | 36,594,300 |
| 2026-01-09 | 28,850.01 | 29,100.01 | 27,500.01 | 27,900.01 | 21,461.55 | 41,427,686 |
| 2026-01-08 | 29,150.01 | 29,200.01 | 28,500.01 | 28,800.01 | 22,153.85 | 26,129,496 |
| 2026-01-07 | 29,050.01 | 29,550.01 | 28,350.01 | 29,100.01 | 22,384.62 | 30,013,181 |
| 2026-01-06 | 28,800.01 | 29,050.01 | 28,100.01 | 29,050.01 | 22,346.16 | 23,211,154 |
| 2026-01-05 | 29,500.01 | 29,500.01 | 28,000.01 | 28,950.01 | 22,269.24 | 35,579,963 |
| 2025-12-31 | 27,800.01 | 29,700.01 | 27,750.01 | 29,700.01 | 22,846.16 | 87,039,441 |
| 2025-12-30 | 27,600.01 | 27,950.01 | 27,000.01 | 27,950.01 | 21,500.01 | 37,897,196 |
| 2025-12-29 | 27,700.01 | 27,700.01 | 27,150.01 | 27,600.01 | 21,230.78 | 19,035,543 |
| 2025-12-26 | 27,000.01 | 28,000.01 | 26,800.01 | 27,600.01 | 21,230.78 | 28,014,692 |
| 2025-12-25 | 27,700.01 | 27,900.01 | 26,950.01 | 27,550.01 | 21,192.31 | 28,184,899 |
| 2025-12-24 | 27,550.01 | 28,000.01 | 27,400.01 | 27,850.01 | 21,423.08 | 32,750,290 |
| 2025-12-23 | 27,000.01 | 28,000.01 | 26,950.01 | 27,500.01 | 21,153.85 | 48,744,419 |
| 2025-12-22 | 26,000.01 | 27,100.01 | 25,750.01 | 27,000.01 | 20,769.24 | 53,809,521 |
| 2025-12-19 | 25,600.01 | 26,000.01 | 25,450.01 | 25,950.01 | 19,961.55 | 27,699,571 |
| 2025-12-18 | 25,000.01 | 26,000.01 | 24,750.01 | 25,600.01 | 19,692.31 | 42,877,678 |
| 2025-12-17 | 32,000.00 | 32,550.00 | 31,700.00 | 32,100.00 | 19,039.48 | 53,916,273 |
| 2025-12-16 | 30,050.00 | 32,100.00 | 29,850.00 | 32,100.00 | 19,039.48 | 37,137,462 |
| 2025-12-15 | 30,250.00 | 30,400.00 | 29,900.00 | 30,000.00 | 17,793.91 | 26,972,578 |
| 2025-12-12 | 31,800.00 | 31,900.00 | 30,200.00 | 30,200.00 | 17,912.53 | 29,659,777 |
| 2025-12-11 | 32,200.00 | 32,250.00 | 31,600.00 | 31,750.00 | 18,831.88 | 11,877,676 |
| 2025-12-10 | 32,300.00 | 33,000.00 | 31,600.00 | 32,150.00 | 19,069.14 | 43,292,686 |
| 2025-12-09 | 32,650.00 | 32,650.00 | 31,500.00 | 31,500.00 | 18,683.60 | 38,602,368 |
| 2025-12-08 | 32,850.00 | 32,950.00 | 32,400.00 | 32,750.00 | 19,425.01 | 17,060,218 |
| 2025-12-05 | 33,000.00 | 33,000.00 | 32,450.00 | 32,950.00 | 19,543.64 | 15,525,920 |
| 2025-12-04 | 32,800.00 | 33,100.00 | 32,400.00 | 32,950.00 | 19,543.64 | 25,519,591 |
| 2025-12-03 | 32,000.00 | 32,500.00 | 31,750.00 | 32,250.00 | 19,128.45 | 33,053,079 |
| 2025-12-02 | 31,500.00 | 32,000.00 | 30,950.00 | 32,000.00 | 18,980.17 | 27,879,225 |
| 2025-12-01 | 32,050.00 | 32,050.00 | 31,450.00 | 31,500.00 | 18,683.60 | 12,874,784 |
| 2025-11-28 | 31,900.00 | 32,000.00 | 31,450.00 | 32,000.00 | 18,980.17 | 24,350,978 |
| 2025-11-27 | 32,450.00 | 32,450.00 | 31,600.00 | 32,000.00 | 18,980.17 | 21,423,121 |
| 2025-11-26 | 31,800.00 | 32,300.00 | 31,600.00 | 32,300.00 | 19,158.11 | 24,689,571 |
| 2025-11-25 | 31,250.00 | 32,100.00 | 31,250.00 | 31,800.00 | 18,861.54 | 96,602,006 |
| 2025-11-24 | 31,300.00 | 32,000.00 | 31,050.00 | 31,100.00 | 18,446.35 | 30,190,421 |
| 2025-11-21 | 31,650.00 | 31,850.00 | 31,000.00 | 31,200.00 | 18,505.66 | 82,113,034 |
| 2025-11-20 | 31,400.00 | 31,900.00 | 31,200.00 | 31,800.00 | 18,861.54 | 40,598,256 |
| 2025-11-19 | 30,500.00 | 31,500.00 | 30,000.00 | 31,300.00 | 18,564.97 | 42,220,429 |
| 2025-11-18 | 30,150.00 | 30,500.00 | 30,000.00 | 30,450.00 | 18,060.81 | 34,119,456 |
| 2025-11-17 | 30,000.00 | 30,500.00 | 29,800.00 | 30,050.00 | 17,823.56 | 30,604,935 |
| 2025-11-14 | 29,850.00 | 30,000.00 | 29,500.00 | 29,850.00 | 17,704.94 | 47,683,412 |
| 2025-11-13 | 30,000.00 | 30,150.00 | 29,700.00 | 29,950.00 | 17,764.25 | 20,374,060 |
| 2025-11-12 | 29,700.00 | 30,100.00 | 29,300.00 | 30,000.00 | 17,793.91 | 31,339,479 |
| 2025-11-11 | 29,600.00 | 29,700.00 | 29,050.00 | 29,600.00 | 17,556.65 | 27,128,479 |
| 2025-11-10 | 29,900.00 | 30,050.00 | 29,300.00 | 29,600.00 | 17,556.65 | 28,618,555 |
| 2025-11-07 | 29,950.00 | 30,150.00 | 29,250.00 | 30,000.00 | 17,793.91 | 38,263,992 |
| 2025-11-06 | 31,100.00 | 31,100.00 | 30,050.00 | 30,100.00 | 17,853.22 | 23,058,209 |
| 2025-11-05 | 31,100.00 | 31,800.00 | 30,800.00 | 31,050.00 | 18,416.69 | 15,997,340 |
| 2025-11-04 | 30,550.00 | 31,100.00 | 29,250.00 | 31,100.00 | 18,446.35 | 58,255,373 |
| 2025-11-03 | 32,000.00 | 32,100.00 | 30,500.00 | 30,550.00 | 18,120.13 | 44,931,653 |
| 2025-10-31 | 33,550.00 | 33,550.00 | 32,000.00 | 32,000.00 | 18,980.17 | 42,126,183 |
| 2025-10-30 | 33,450.00 | 34,350.00 | 33,200.00 | 33,400.00 | 19,810.55 | 40,114,414 |
| 2025-10-29 | 32,450.00 | 34,100.00 | 32,350.00 | 33,400.00 | 19,810.55 | 58,595,246 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-07-12 | 999.9997 VND |
| 2023-05-29 | 999.9995 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.